Date stringdate 2018-01-02 00:00:00 2024-12-30 00:00:00 | Close float64 33.8 462 | High float64 34.6 463 | Low float64 33.8 459 | Open float64 34.2 462 | Volume int64 7.16M 427M |
|---|---|---|---|---|---|
2024-04-15 | 408.317017 | 421.3274 | 408.109697 | 421.11023 | 20,273,500 |
2024-04-16 | 409.244904 | 413.015753 | 408.405866 | 409.235053 | 16,765,600 |
2024-04-17 | 406.540131 | 413.489543 | 405.049553 | 411.880514 | 15,855,500 |
2024-04-18 | 399.067566 | 406.589532 | 398.751707 | 405.345737 | 21,029,900 |
2024-04-19 | 393.983826 | 400.261996 | 392.651192 | 398.830644 | 30,565,800 |
2024-04-22 | 395.80014 | 397.665833 | 390.657195 | 394.93146 | 20,286,900 |
2024-04-23 | 402.325134 | 402.947032 | 397.873162 | 399.03797 | 15,734,500 |
2024-04-24 | 403.795868 | 407.161989 | 401.54521 | 404.289433 | 15,065,300 |
2024-04-25 | 393.904877 | 394.743944 | 383.036552 | 388.959339 | 40,586,500 |
2024-04-26 | 401.091156 | 407.685185 | 400.538365 | 406.86588 | 29,694,700 |
2024-04-29 | 397.073608 | 401.09124 | 394.052989 | 400.035003 | 19,582,100 |
2024-04-30 | 384.319794 | 396.984704 | 384.161879 | 396.323313 | 28,781,400 |
2024-05-01 | 389.857605 | 396.550353 | 385.287183 | 387.557572 | 23,562,500 |
2024-05-02 | 392.720276 | 394.783376 | 389.571325 | 392.542599 | 17,709,400 |
2024-05-03 | 401.426788 | 401.910473 | 396.68854 | 397.103149 | 17,446,700 |
2024-05-06 | 408.218262 | 408.603227 | 401.140517 | 403.499776 | 16,996,600 |
2024-05-07 | 404.072296 | 409.333722 | 403.825513 | 409.323842 | 20,018,200 |
2024-05-08 | 405.256866 | 406.925121 | 401.476137 | 402.91737 | 11,792,300 |
2024-05-09 | 407.013977 | 407.408824 | 403.835413 | 405.286497 | 14,689,700 |
2024-05-10 | 409.402771 | 410.034549 | 406.500603 | 407.625947 | 13,402,300 |
2024-05-13 | 408.395966 | 412.966388 | 405.533291 | 412.630767 | 15,440,200 |
2024-05-14 | 411.199402 | 412.117427 | 406.253865 | 406.717817 | 15,109,300 |
2024-05-15 | 418.388763 | 419.11068 | 412.643189 | 413.266208 | 22,239,500 |
2024-05-16 | 416.32196 | 420.702863 | 415.689073 | 417.122977 | 17,530,100 |
2024-05-17 | 415.550598 | 418.230571 | 413.394778 | 417.854779 | 15,352,200 |
2024-05-20 | 420.623749 | 422.037885 | 415.333065 | 415.550626 | 16,272,100 |
2024-05-21 | 424.282715 | 428.169131 | 420.139172 | 422.097198 | 21,453,300 |
2024-05-22 | 425.746307 | 427.615365 | 422.393912 | 425.321083 | 18,073,700 |
2024-05-23 | 422.26535 | 428.792174 | 420.702883 | 428.169155 | 17,211,700 |
2024-05-24 | 425.390289 | 426.280304 | 419.704047 | 422.45322 | 11,855,300 |
2024-05-28 | 425.548553 | 426.043009 | 421.8698 | 424.866202 | 15,718,000 |
2024-05-29 | 424.411285 | 426.161648 | 420.969862 | 420.969862 | 15,517,100 |
2024-05-30 | 410.072052 | 419.595247 | 409.646797 | 419.595247 | 28,394,500 |
2024-05-31 | 410.526978 | 412.12901 | 400.024739 | 412.12901 | 47,995,300 |
2024-06-03 | 408.934784 | 411.812521 | 404.385814 | 410.922506 | 17,484,700 |
2024-06-04 | 411.456482 | 411.822374 | 405.137322 | 407.856829 | 14,348,900 |
2024-06-05 | 419.308533 | 419.377734 | 411.684 | 413.177267 | 16,988,000 |
2024-06-06 | 419.812805 | 420.594054 | 415.91649 | 419.308481 | 14,861,300 |
2024-06-07 | 419.150269 | 421.553317 | 418.309687 | 421.474217 | 13,621,700 |
2024-06-10 | 423.125641 | 423.333304 | 419.189792 | 419.990808 | 13,982,900 |
2024-06-11 | 427.882324 | 428.020786 | 420.534717 | 420.762178 | 14,551,100 |
2024-06-12 | 436.169464 | 438.483514 | 428.446065 | 430.49312 | 22,366,200 |
2024-06-13 | 436.683685 | 438.473644 | 434.498199 | 435.961799 | 15,960,600 |
2024-06-14 | 437.662689 | 438.226376 | 431.877549 | 433.420249 | 13,582,000 |
2024-06-17 | 443.398346 | 445.939856 | 435.833177 | 437.682437 | 20,790,000 |
2024-06-18 | 441.3909 | 445.148783 | 439.956996 | 444.723528 | 17,112,500 |
2024-06-20 | 440.757965 | 441.578749 | 436.377063 | 441.351288 | 19,877,400 |
2024-06-21 | 444.792725 | 445.583842 | 441.558994 | 442.419342 | 34,187,100 |
2024-06-24 | 442.706177 | 447.729836 | 441.460138 | 444.812534 | 15,913,700 |
2024-06-25 | 445.949768 | 446.414558 | 441.796327 | 443.279694 | 16,413,400 |
2024-06-26 | 447.146362 | 448.570398 | 443.220381 | 444.021397 | 16,507,000 |
2024-06-27 | 447.828705 | 451.111899 | 446.760663 | 447.166121 | 14,806,300 |
2024-06-28 | 441.994171 | 450.330691 | 441.46015 | 448.046307 | 28,362,300 |
2024-07-01 | 451.66568 | 452.298568 | 440.718419 | 443.685155 | 17,662,800 |
2024-07-02 | 454.187408 | 454.493969 | 448.085809 | 448.174838 | 13,979,800 |
2024-07-03 | 455.660889 | 455.908117 | 452.802949 | 453.109509 | 9,932,800 |
2024-07-05 | 462.375549 | 463.156798 | 453.880801 | 454.513689 | 16,000,300 |
2024-07-08 | 461.070221 | 462.514054 | 459.309959 | 461.376781 | 12,962,300 |
2024-07-09 | 454.444489 | 462.148089 | 452.921556 | 461.821761 | 17,207,200 |
2024-07-10 | 461.080139 | 461.287802 | 453.772066 | 456.105914 | 18,196,100 |
2024-07-11 | 449.658203 | 459.626421 | 446.543107 | 457.846392 | 23,111,200 |
2024-07-12 | 448.520905 | 451.299744 | 445.653067 | 449.292254 | 16,324,300 |
2024-07-15 | 448.926361 | 452.189788 | 446.424416 | 448.273676 | 14,429,400 |
2024-07-16 | 444.535614 | 449.262611 | 441.707341 | 449.183511 | 17,175,700 |
2024-07-17 | 438.602173 | 439.917443 | 434.310299 | 437.682492 | 21,778,000 |
2024-07-18 | 435.487061 | 439.719602 | 429.583256 | 439.413041 | 20,794,800 |
2024-07-19 | 432.263245 | 436.248588 | 427.20992 | 428.297729 | 20,940,400 |
2024-07-22 | 438.028595 | 439.670192 | 434.043282 | 436.891352 | 15,808,800 |
2024-07-23 | 439.917419 | 443.418176 | 438.186824 | 438.977941 | 13,107,100 |
2024-07-24 | 424.144226 | 436.584752 | 422.848754 | 435.566174 | 26,805,800 |
2024-07-25 | 413.760712 | 425.034301 | 412.880596 | 424.045389 | 29,943,800 |
2024-07-26 | 420.554504 | 424.164057 | 412.64321 | 413.562921 | 23,583,800 |
2024-07-29 | 421.998352 | 427.358237 | 419.990862 | 426.79455 | 15,125,800 |
2024-07-30 | 418.230591 | 424.292595 | 412.732213 | 422.977355 | 32,687,600 |
2024-07-31 | 413.711243 | 417.103203 | 407.63931 | 415.837397 | 42,891,400 |
2024-08-01 | 412.484955 | 422.720197 | 408.509541 | 416.124173 | 30,296,400 |
2024-08-02 | 403.960602 | 410.398428 | 399.856624 | 407.916249 | 29,437,900 |
2024-08-05 | 390.768463 | 396.593168 | 381.304571 | 384.85479 | 40,709,200 |
2024-08-06 | 395.179047 | 401.17188 | 394.081369 | 395.564737 | 24,946,500 |
2024-08-07 | 394.012085 | 405.5329 | 393.062738 | 404.108895 | 20,650,900 |
2024-08-08 | 398.224915 | 401.359748 | 395.505407 | 397.977687 | 20,203,000 |
2024-08-09 | 401.517944 | 403.525434 | 397.799657 | 399.55002 | 19,276,700 |
2024-08-12 | 402.299164 | 404.227554 | 399.757654 | 402.546392 | 16,762,900 |
2024-08-13 | 409.419373 | 410.348952 | 405.028602 | 405.048369 | 19,414,300 |
2024-08-14 | 412.237762 | 413.088242 | 407.876688 | 410.200607 | 18,267,000 |
2024-08-15 | 417.111938 | 417.191181 | 413.773304 | 415.893374 | 20,752,100 |
2024-08-16 | 414.575806 | 417.419093 | 413.41668 | 416.685989 | 22,775,600 |
2024-08-19 | 417.60733 | 417.825284 | 412.584503 | 415.061239 | 15,234,000 |
2024-08-20 | 420.846863 | 421.896996 | 417.716296 | 417.775735 | 16,387,600 |
2024-08-21 | 420.193054 | 422.432003 | 417.795561 | 420.133585 | 16,067,300 |
2024-08-22 | 411.682983 | 422.818407 | 410.751728 | 420.410997 | 19,361,900 |
2024-08-23 | 412.911438 | 415.358454 | 408.255163 | 413.099672 | 18,493,800 |
2024-08-26 | 409.642151 | 413.396891 | 407.512164 | 412.495355 | 13,152,800 |
2024-08-27 | 409.988892 | 410.504042 | 406.432303 | 409.018 | 13,492,900 |
2024-08-28 | 406.779053 | 411.138101 | 403.51966 | 411.019223 | 14,882,700 |
2024-08-29 | 409.275574 | 418.122465 | 406.779035 | 411.078644 | 17,045,200 |
2024-08-30 | 413.258209 | 413.604928 | 408.294821 | 411.732532 | 24,308,300 |
2024-09-03 | 405.629852 | 415.972703 | 403.242276 | 414.021034 | 20,313,600 |
2024-09-04 | 405.094849 | 407.413069 | 400.607005 | 402.132683 | 15,135,800 |
2024-09-05 | 404.5896 | 409.255761 | 402.350621 | 403.826746 | 14,195,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.